S&P/TSX Capped IT

SPTTTK
🏛️ canada →
324.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 311.57 311.78 311.37 311.37 90.2K
09:31 310.89 310.98 310.89 310.98 37.6K
09:32 310.98 311.00 310.98 311.00 20.5K
09:33 311.06 311.22 311.06 311.18 13.0K
09:34 311.17 311.72 311.17 311.69 18.5K
09:35 311.49 311.53 311.35 311.53 31.4K
09:36 311.47 311.48 311.46 311.48 13.5K
09:37 311.48 311.62 311.43 311.62 32.2K
09:38 311.69 311.69 311.59 311.59 4.2K
09:39 311.67 311.90 311.67 311.90 25.5K
09:40 311.92 312.48 311.92 312.48 22.6K
09:41 312.43 312.53 312.43 312.51 25.1K
09:42 312.58 312.86 312.58 312.73 91.7K
09:43 312.69 312.83 312.69 312.80 21.6K
09:44 312.84 312.85 312.81 312.81 13.8K
09:45 312.96 313.21 312.96 313.21 27.6K
09:46 313.09 313.13 312.95 312.95 10.8K
09:47 312.97 313.02 312.97 313.02 13.1K
09:48 313.00 313.02 312.99 313.02 11.8K
09:49 313.16 313.26 313.16 313.17 73.6K
09:50 313.15 313.24 313.15 313.15 10.2K
09:51 313.16 313.16 313.04 313.04 13.2K
09:52 313.10 313.10 312.82 312.82 11.0K
09:53 312.76 312.82 312.74 312.74 54.1K
09:54 312.77 312.77 312.55 312.55 78.8K
09:55 312.59 312.87 312.59 312.86 8.8K
09:56 312.81 312.81 312.59 312.59 21.7K
09:57 312.53 312.53 312.31 312.31 32.9K
09:58 312.21 312.25 312.21 312.22 15.5K
09:59 312.16 312.33 312.16 312.33 9.1K
10:00 312.63 313.73 312.63 313.73 131.7K
10:01 313.93 315.24 313.93 315.24 271.2K
10:02 315.19 315.48 314.99 315.48 127.3K
10:03 315.45 315.96 315.39 315.96 41.1K
10:04 316.13 316.25 316.10 316.23 63.8K
10:05 316.04 316.53 316.04 316.53 63.1K
10:06 316.60 316.69 316.18 316.18 79.9K
10:07 316.52 316.63 316.38 316.63 68.1K
10:08 316.77 317.37 316.77 317.37 81.2K
10:09 317.44 317.76 317.44 317.76 77.7K
10:10 317.52 317.63 317.50 317.59 57.0K
10:11 317.65 317.65 317.36 317.64 41.1K
10:12 317.43 317.58 317.43 317.58 46.5K
10:13 317.80 317.80 317.66 317.66 272.8K
10:14 317.81 318.08 317.81 318.07 44.2K
10:15 318.25 318.44 318.25 318.43 83.6K
10:16 318.56 318.56 318.46 318.47 128.7K
10:17 318.67 318.67 318.09 318.09 30.5K
10:18 318.18 318.18 317.86 317.86 67.4K
10:19 317.60 317.60 317.32 317.32 31.8K
10:20 317.31 317.33 317.10 317.10 94.7K
10:21 316.82 316.88 316.42 316.42 100.3K
10:22 316.30 316.30 316.17 316.17 40.3K
10:23 315.85 316.15 315.85 316.15 56.2K
10:24 316.13 316.54 316.13 316.54 21.2K
10:25 316.85 317.54 316.85 317.54 58.7K
10:26 317.44 317.46 317.42 317.42 34.4K
10:27 317.24 317.25 316.91 316.91 45.9K
10:28 316.92 317.13 316.92 317.13 16.3K
10:29 317.18 317.38 317.15 317.38 18.6K
10:30 317.53 317.62 317.42 317.61 110.4K
10:31 317.55 317.76 317.45 317.76 43.3K
10:32 317.76 317.99 317.76 317.80 37.9K
10:33 317.63 318.06 317.63 318.06 25.6K
10:34 318.06 318.22 318.06 318.22 27.4K
10:35 318.20 318.30 318.10 318.14 66.2K
10:36 318.17 318.35 318.17 318.27 34.6K
10:37 318.25 318.26 318.20 318.26 57.8K
10:38 318.24 318.25 318.16 318.25 27.5K
10:39 318.16 318.16 317.89 317.89 24.1K
10:40 317.97 318.45 317.97 318.45 35.3K
10:41 318.42 318.42 318.26 318.27 24.9K
10:42 318.24 318.27 318.24 318.27 12.5K
10:43 318.50 318.64 318.49 318.64 42.3K
10:44 318.60 318.60 318.59 318.60 74.4K
10:45 318.67 318.87 318.67 318.82 16.4K
10:46 318.81 318.91 318.81 318.91 14.9K
10:47 318.93 318.96 318.80 318.80 30.7K
10:48 318.89 318.95 318.89 318.93 22.4K
10:49 319.00 319.00 318.74 318.74 21.3K
10:50 318.71 318.85 318.71 318.85 48.9K
10:51 318.73 318.73 318.46 318.46 28.8K
10:52 318.36 318.36 318.26 318.26 106.6K
10:53 318.36 318.45 318.36 318.39 29.3K
10:54 318.47 318.68 318.45 318.68 29.7K
10:55 318.70 318.70 318.63 318.63 15.1K
10:56 318.54 318.64 318.54 318.55 18.8K
10:57 318.41 318.56 318.37 318.56 9.5K
10:58 318.53 318.76 318.53 318.76 13.9K
10:59 318.84 318.84 318.66 318.66 16.5K
11:00 318.50 318.50 318.33 318.46 31.4K
11:01 318.54 318.75 318.49 318.73 59.5K
11:02 318.75 318.77 318.60 318.74 16.5K
11:03 318.80 318.95 318.79 318.95 42.6K
11:04 318.97 319.00 318.91 318.91 13.5K
11:05 318.88 318.88 318.69 318.69 15.6K
11:06 318.76 318.76 318.66 318.67 6.8K
11:07 318.70 318.70 318.55 318.55 28.2K
11:08 318.51 318.63 318.51 318.60 6.3K
11:09 318.43 318.71 318.43 318.63 26.5K
11:10 318.61 318.73 318.61 318.73 14.5K
11:11 318.85 318.85 318.65 318.68 10.0K
11:12 318.71 318.76 318.66 318.69 11.9K
11:13 318.73 318.73 318.60 318.60 12.0K
11:14 318.70 318.76 318.70 318.76 41.8K
11:15 318.59 318.77 318.59 318.64 11.1K
11:16 318.68 318.85 318.68 318.85 15.7K
11:17 318.91 318.94 318.91 318.94 24.9K
11:18 318.95 318.97 318.76 318.84 16.5K
11:19 318.84 319.07 318.84 319.07 9.1K
11:20 319.02 319.02 318.92 318.98 11.5K
11:21 318.97 319.00 318.96 318.98 19.6K
11:22 319.01 319.13 318.89 319.13 18.8K
11:23 319.12 319.23 319.12 319.15 24.4K
11:24 319.14 319.14 318.89 318.92 10.0K
11:25 318.79 318.79 318.67 318.72 17.7K
11:26 318.76 318.79 318.69 318.78 17.4K
11:27 318.72 318.72 318.55 318.55 32.6K
11:28 318.58 318.81 318.58 318.81 12.2K
11:29 318.79 318.79 318.58 318.63 11.7K
11:30 318.64 318.88 318.64 318.88 21.1K
11:31 318.91 318.97 318.91 318.96 13.6K
11:32 319.08 319.17 319.08 319.17 13.1K
11:33 319.20 319.20 319.11 319.15 12.9K
11:34 319.18 319.31 319.18 319.27 11.3K
11:35 319.27 319.27 319.09 319.09 20.6K
11:36 319.00 319.03 318.99 318.99 16.7K
11:37 318.98 318.98 318.77 318.77 23.8K
11:38 318.74 318.80 318.74 318.80 6.0K
11:39 318.62 318.68 318.62 318.68 15.0K
11:40 318.69 318.69 318.36 318.36 15.4K
11:41 318.32 318.43 318.32 318.42 5.7K
11:42 318.42 318.42 318.39 318.41 10.8K
11:43 318.41 318.41 318.30 318.37 5.1K
11:44 318.37 318.42 318.33 318.33 7.3K
11:45 318.33 318.49 318.33 318.49 4.3K
11:46 318.47 318.48 318.37 318.39 24.9K
11:47 318.37 318.41 318.37 318.38 16.7K
11:48 318.33 318.33 318.07 318.07 19.0K
11:49 318.04 318.04 317.99 317.99 8.1K
11:50 317.94 317.99 317.87 317.95 13.8K
11:51 317.84 317.94 317.77 317.77 11.8K
11:52 317.77 317.84 317.73 317.82 8.1K
11:53 317.78 317.79 317.76 317.77 17.3K
11:54 317.92 317.95 317.92 317.93 8.0K
11:55 317.99 318.00 317.97 318.00 9.3K
11:56 318.00 318.00 317.90 317.90 7.0K
11:57 317.91 318.09 317.88 318.09 15.0K
11:58 318.01 318.04 317.97 317.97 12.2K
11:59 317.87 318.00 317.87 317.92 34.3K
12:00 317.90 318.12 317.90 317.93 16.7K
12:01 317.92 318.04 317.89 318.04 35.7K
12:02 318.06 318.13 318.06 318.07 6.8K
12:03 318.11 318.18 318.10 318.18 14.8K
12:04 318.16 318.16 318.14 318.14 4.7K
12:05 318.19 318.20 318.07 318.16 4.2K
12:06 318.23 318.26 318.18 318.20 4.5K
12:07 318.20 318.22 318.16 318.22 7.7K
12:08 318.22 318.22 318.21 318.22 8.9K
12:09 318.23 318.29 318.23 318.26 15.8K
12:10 318.29 318.32 318.22 318.32 32.1K
12:11 318.32 318.46 318.32 318.42 13.2K
12:12 318.50 318.50 318.43 318.43 23.7K
12:13 318.27 318.27 318.18 318.18 24.6K
12:14 318.09 318.12 317.99 318.12 11.1K
12:15 318.13 318.14 317.95 317.98 9.1K
12:16 318.03 318.03 317.91 317.91 18.8K
12:17 317.76 317.80 317.76 317.78 43.8K
12:18 317.69 317.82 317.69 317.82 16.5K
12:19 317.92 318.11 317.92 318.11 15.1K
12:20 318.14 318.19 318.06 318.06 5.0K
12:21 317.96 318.02 317.96 318.00 3.8K
12:22 318.04 318.05 318.02 318.05 7.4K
12:23 318.18 318.26 318.18 318.26 22.7K
12:24 318.23 318.23 318.12 318.12 6.8K
12:25 318.12 318.12 317.89 317.93 7.0K
12:26 317.95 317.97 317.80 317.80 20.7K
12:27 317.83 317.83 317.64 317.64 10.5K
12:28 317.64 317.64 317.59 317.59 62.6K
12:29 317.57 317.82 317.57 317.82 10.3K
12:30 317.84 317.93 317.84 317.93 10.7K
12:31 317.93 318.12 317.93 318.12 65.6K
12:32 318.20 318.20 318.17 318.18 32.1K
12:33 318.21 318.21 318.16 318.17 4.8K
12:34 318.20 318.20 318.20 318.20 2.8K
12:35 318.19 318.19 318.08 318.09 7.3K
12:36 318.17 318.25 318.11 318.25 5.0K
12:37 318.29 318.36 318.24 318.24 12.2K
12:38 318.25 318.33 318.25 318.33 2.9K
12:39 318.31 318.39 318.31 318.39 4.2K
12:40 318.32 318.34 318.28 318.34 13.0K
12:41 318.31 318.31 318.22 318.26 8.9K
12:42 318.22 318.25 318.21 318.21 57.1K
12:43 318.21 318.21 318.16 318.21 5.9K
12:44 318.25 318.38 318.25 318.38 9.7K
12:45 318.41 318.41 318.26 318.26 5.7K
12:46 318.31 318.40 318.31 318.38 4.2K
12:47 318.38 318.41 318.37 318.37 5.2K
12:48 318.38 318.40 318.35 318.35 7.9K
12:49 318.32 318.32 318.17 318.24 9.8K
12:50 318.26 318.31 318.26 318.28 4.8K
12:51 318.31 318.31 318.16 318.16 5.5K
12:52 318.13 318.13 318.03 318.06 4.4K
12:53 318.06 318.06 317.94 317.94 8.0K
12:54 317.94 317.94 317.89 317.91 9.2K
12:55 317.85 317.90 317.80 317.89 22.0K
12:56 317.91 317.91 317.84 317.84 5.7K
12:57 317.77 317.80 317.77 317.79 9.5K
12:58 317.75 317.75 317.68 317.68 38.2K
12:59 317.71 317.93 317.71 317.93 4.0K
13:00 317.91 318.06 317.90 318.06 17.6K
13:01 318.13 318.18 318.13 318.15 40.2K
13:02 318.15 318.22 318.15 318.22 5.7K
13:03 318.26 318.36 318.26 318.36 8.5K
13:04 318.37 318.37 318.36 318.36 16.6K
13:05 318.37 318.39 318.36 318.39 4.9K
13:06 318.43 318.43 318.38 318.43 5.0K
13:07 318.49 318.51 318.45 318.45 8.8K
13:08 318.47 318.47 318.37 318.37 14.1K
13:09 318.32 318.32 318.28 318.28 10.6K
13:10 318.29 318.34 318.29 318.34 3.2K
13:11 318.32 318.40 318.32 318.40 13.0K
13:12 318.38 318.38 318.22 318.28 17.3K
13:13 318.28 318.28 318.23 318.25 5.7K
13:14 318.24 318.34 318.24 318.34 4.3K
13:15 318.35 318.36 318.35 318.35 10.9K
13:16 318.36 318.36 318.31 318.36 4.1K
13:17 318.41 318.49 318.41 318.49 30.8K
13:18 318.45 318.50 318.45 318.47 8.9K
13:19 318.47 318.48 318.40 318.40 8.0K
13:20 318.44 318.47 318.40 318.44 5.9K
13:21 318.44 318.50 318.44 318.50 7.6K
13:22 318.54 318.54 318.54 318.54 7.6K
13:23 318.64 318.65 318.62 318.65 10.3K
13:24 318.65 318.65 318.62 318.62 28.9K
13:25 318.69 318.75 318.68 318.75 9.8K
13:26 318.79 318.83 318.78 318.78 15.8K
13:27 318.73 318.76 318.73 318.76 9.0K
13:28 318.84 318.84 318.76 318.76 7.7K
13:29 318.77 318.94 318.77 318.94 7.0K
13:30 318.93 318.94 318.90 318.90 5.9K
13:31 318.77 318.86 318.71 318.86 8.3K
13:32 318.90 318.90 318.68 318.68 19.4K
13:33 318.68 318.71 318.67 318.71 25.0K
13:34 318.72 318.73 318.66 318.66 6.5K
13:35 318.64 318.64 318.60 318.62 4.0K
13:36 318.63 318.68 318.63 318.68 5.5K
13:37 318.73 318.73 318.66 318.66 8.0K
13:38 318.68 318.68 318.61 318.65 4.6K
13:39 318.68 318.68 318.63 318.63 5.1K
13:40 318.60 318.82 318.60 318.78 9.1K
13:41 318.78 318.86 318.78 318.86 4.4K
13:42 318.86 318.86 318.80 318.81 9.3K
13:43 318.81 318.87 318.81 318.87 23.9K
13:44 318.90 319.01 318.90 318.99 11.9K
13:45 318.99 319.01 318.99 319.00 6.2K
13:46 319.01 319.05 318.98 318.98 38.3K
13:47 318.99 318.99 318.82 318.82 9.1K
13:48 318.79 318.87 318.79 318.86 5.3K
13:49 318.83 318.91 318.83 318.91 7.9K
13:50 318.88 318.89 318.88 318.89 14.5K
13:51 318.92 318.92 318.87 318.87 3.7K
13:52 318.84 318.89 318.84 318.89 3.3K
13:53 318.87 318.88 318.86 318.86 9.9K
13:54 318.87 318.88 318.87 318.88 2.5K
13:55 318.89 318.99 318.89 318.99 48.6K
13:56 319.00 319.03 319.00 319.00 6.1K
13:57 318.95 318.99 318.85 318.85 8.5K
13:58 318.87 318.94 318.85 318.94 5.7K
13:59 318.90 319.18 318.89 319.18 6.0K
14:00 319.19 319.30 319.19 319.28 13.7K
14:01 319.33 319.33 319.28 319.29 3.1K
14:02 319.36 319.38 319.29 319.29 10.2K
14:03 319.30 319.42 319.30 319.42 15.9K
14:04 319.40 319.45 319.40 319.44 52.3K
14:05 319.41 319.42 319.34 319.37 16.7K
14:06 319.28 319.30 319.28 319.29 15.3K
14:07 319.27 319.27 319.26 319.26 17.5K
14:08 319.28 319.33 319.28 319.33 5.9K
14:09 319.38 319.38 319.35 319.35 7.5K
14:10 319.36 319.36 319.25 319.25 8.0K
14:11 319.26 319.26 319.25 319.25 43.0K
14:12 319.25 319.25 319.14 319.16 9.2K
14:13 319.23 319.25 319.22 319.25 30.3K
14:14 319.28 319.28 319.07 319.07 9.9K
14:15 319.03 319.07 319.03 319.07 6.4K
14:16 319.04 319.09 319.04 319.09 4.3K
14:17 319.09 319.27 319.07 319.27 4.5K
14:18 319.42 319.43 319.41 319.43 6.7K
14:19 319.44 319.45 319.43 319.45 11.8K
14:20 319.37 319.37 319.32 319.35 9.9K
14:21 319.40 319.40 319.35 319.35 5.6K
14:22 319.33 319.33 319.21 319.21 20.0K
14:23 319.18 319.22 319.16 319.22 6.0K
14:24 319.21 319.26 319.21 319.26 40.9K
14:25 319.23 319.34 319.23 319.34 19.8K
14:26 319.35 319.40 319.28 319.40 13.0K
14:27 319.39 319.48 319.39 319.46 19.7K
14:28 319.49 319.56 319.49 319.56 13.7K
14:29 319.57 319.59 319.55 319.57 11.9K
14:30 319.60 319.68 319.60 319.68 9.6K
14:31 319.68 319.68 319.58 319.63 7.8K
14:32 319.65 319.65 319.56 319.56 14.4K
14:33 319.57 319.72 319.57 319.72 53.9K
14:34 319.72 319.76 319.71 319.71 12.0K
14:35 319.70 319.72 319.70 319.72 5.6K
14:36 319.74 319.80 319.74 319.78 14.6K
14:37 319.76 319.76 319.71 319.71 43.6K
14:38 319.77 319.77 319.70 319.70 11.7K
14:39 319.73 319.74 319.65 319.65 6.3K
14:40 319.64 319.64 319.62 319.63 6.6K
14:41 319.65 319.65 319.54 319.58 5.2K
14:42 319.58 319.62 319.55 319.55 9.2K
14:43 319.55 319.56 319.55 319.55 11.3K
14:44 319.56 319.66 319.56 319.66 8.3K
14:45 319.62 319.65 319.62 319.65 7.9K
14:46 319.65 319.70 319.65 319.70 4.8K
14:47 319.71 319.76 319.71 319.76 8.0K
14:48 319.77 319.96 319.77 319.96 6.4K
14:49 319.97 319.99 319.87 319.87 10.6K
14:50 319.86 319.91 319.86 319.89 5.1K
14:51 319.83 319.83 319.82 319.83 7.2K
14:52 319.83 319.87 319.83 319.87 1.4K
14:53 319.81 319.81 319.77 319.77 9.3K
14:54 319.74 319.74 319.67 319.67 1.5K
14:55 319.57 319.61 319.57 319.58 18.6K
14:56 319.56 319.66 319.56 319.66 6.3K
14:57 319.69 319.76 319.67 319.76 13.4K
14:58 319.77 319.77 319.68 319.72 10.5K
14:59 319.61 319.71 319.61 319.71 14.8K
15:00 319.72 319.86 319.72 319.83 12.7K
15:01 319.84 319.84 319.73 319.80 5.9K
15:02 319.82 319.84 319.81 319.81 8.7K
15:03 319.77 319.83 319.77 319.83 11.1K
15:04 319.87 319.92 319.87 319.92 11.7K
15:05 319.95 319.95 319.93 319.95 7.5K
15:06 319.97 319.97 319.90 319.90 13.9K
15:07 319.84 319.93 319.84 319.93 13.1K
15:08 319.95 319.99 319.94 319.94 6.7K
15:09 319.90 319.90 319.79 319.79 9.5K
15:10 319.97 320.06 319.97 320.04 13.0K
15:11 320.03 320.08 320.03 320.08 7.9K
15:12 320.06 320.06 320.03 320.04 13.3K
15:13 320.07 320.07 319.79 319.81 22.3K
15:14 319.81 319.87 319.81 319.85 18.0K
15:15 319.84 319.84 319.80 319.80 10.9K
15:16 319.81 319.85 319.80 319.84 7.3K
15:17 319.83 319.83 319.78 319.78 7.1K
15:18 319.86 319.86 319.73 319.73 20.5K
15:19 319.73 319.73 319.70 319.72 14.2K
15:20 319.71 319.72 319.66 319.66 16.5K
15:21 319.69 319.69 319.61 319.61 15.5K
15:22 319.59 319.59 319.57 319.57 182.9K
15:23 319.59 319.59 319.52 319.56 9.5K
15:24 319.59 319.59 319.50 319.50 5.4K
15:25 319.51 319.51 319.41 319.42 11.4K
15:26 319.43 319.52 319.43 319.52 35.4K
15:27 319.57 319.62 319.54 319.57 7.8K
15:28 319.57 319.60 319.57 319.60 26.8K
15:29 319.61 319.72 319.60 319.72 6.0K
15:30 319.73 319.81 319.73 319.81 8.8K
15:31 319.84 319.91 319.84 319.84 21.7K
15:32 319.83 319.83 319.77 319.77 10.9K
15:33 319.76 319.76 319.59 319.59 14.0K
15:34 319.58 319.58 319.49 319.58 11.0K
15:35 319.55 319.56 319.54 319.55 13.3K
15:36 319.57 319.63 319.55 319.63 15.3K
15:37 319.64 319.67 319.62 319.67 10.1K
15:38 319.67 319.77 319.67 319.77 13.7K
15:39 319.77 319.81 319.71 319.71 10.4K
15:40 319.70 319.70 319.49 319.53 34.0K
15:41 319.53 319.61 319.49 319.61 51.5K
15:42 319.64 319.65 319.59 319.59 12.0K
15:43 319.64 319.64 319.62 319.63 12.0K
15:44 319.63 319.66 319.61 319.63 8.0K
15:45 319.67 319.72 319.67 319.72 14.1K
15:46 319.71 319.71 319.61 319.66 13.5K
15:47 319.67 319.74 319.67 319.74 54.9K
15:48 319.76 319.85 319.76 319.83 23.6K
15:49 319.90 319.93 319.88 319.93 81.9K
15:50 319.96 319.96 319.73 319.78 83.6K
15:51 319.74 319.75 319.67 319.67 33.0K
15:52 319.81 319.81 319.70 319.70 38.8K
15:53 319.71 319.75 319.68 319.68 67.6K
15:54 319.63 319.68 319.62 319.62 32.7K
15:55 319.60 319.60 319.51 319.51 50.7K
15:56 319.37 319.37 319.20 319.20 56.7K
15:57 319.26 319.26 319.21 319.23 56.2K
15:58 319.22 319.23 319.20 319.20 94.0K
15:59 319.22 319.22 319.15 319.20 176.3K
16:00 319.16 319.16 319.08 319.08 2,410.3K
16:01 319.08 319.08 319.08 319.08 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available